Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.31 31.52 31.02 31.35 1,715,475 +0.29(+0.93%)
Mar 30, 2004 30.91 31.16 30.71 31.06 1,319,230 +0.16(+0.52%)
Mar 29, 2004 30.73 31.01 30.55 30.90 2,126,434 +0.16(+0.53%)
Mar 26, 2004 30.79 30.98 30.56 30.73 2,179,346 -0.14(-0.46%)
Mar 25, 2004 30.42 31.06 30.42 30.88 1,394,585 +0.46(+1.50%)
Mar 24, 2004 30.71 30.85 30.40 30.42 1,230,499 -0.28(-0.92%)
Mar 23, 2004 31.00 31.05 30.63 30.70 1,242,835 -0.20(-0.63%)
Mar 22, 2004 31.12 31.42 30.64 30.90 1,348,510 -0.64(-2.03%)
Mar 19, 2004 31.91 32.03 31.53 31.53 1,313,582 -0.33(-1.03%)
Mar 18, 2004 32.21 32.23 31.62 31.86 1,370,656 -0.44(-1.37%)
Mar 17, 2004 31.86 32.47 31.76 32.31 941,118 +0.62(+1.95%)
Mar 16, 2004 31.27 31.93 31.25 31.69 1,652,456 +0.71(+2.30%)
Mar 15, 2004 31.68 31.72 30.90 30.98 1,065,818 -0.87(-2.73%)
Mar 12, 2004 31.18 31.95 31.12 31.84 1,138,943 +0.74(+2.38%)
Mar 11, 2004 31.89 31.97 31.10 31.10 1,291,288 -0.92(-2.86%)
Mar 10, 2004 32.46 32.77 31.86 32.02 1,055,711 -0.56(-1.71%)
Mar 09, 2004 33.17 33.23 32.50 32.58 1,188,139 -0.75(-2.24%)
Mar 08, 2004 33.64 33.78 33.26 33.32 843,320 -0.35(-1.04%)
Mar 05, 2004 33.27 33.81 33.20 33.67 1,529,243 +0.46(+1.38%)
Mar 04, 2004 33.18 33.44 33.09 33.22 996,408 -0.16(-0.48%)
Mar 03, 2004 33.25 33.43 33.16 33.38 791,746 +0.15(+0.47%)
Mar 02, 2004 33.38 33.53 33.10 33.22 815,527 -0.13(-0.38%)
Mar 01, 2004 33.47 33.57 33.19 33.35 892,962 -0.05(-0.16%)
Feb 27, 2004 33.50 33.60 33.15 33.41 1,237,336 +0.09(+0.26%)
Feb 26, 2004 33.26 33.58 33.07 33.32 1,204,340 +0.01(+0.04%)
Feb 25, 2004 32.66 33.47 32.63 33.30 2,462,336 +0.65(+2.00%)
Feb 24, 2004 32.50 32.78 32.42 32.65 1,946,296 +0.16(+0.50%)
Feb 23, 2004 32.68 32.73 32.44 32.49 1,583,938 -0.26(-0.80%)
Feb 20, 2004 32.95 33.14 32.40 32.75 1,555,996 -0.08(-0.25%)
Feb 19, 2004 32.93 33.02 32.61 32.83 1,422,676 +0.04(+0.13%)
Feb 18, 2004 33.03 33.14 32.66 32.79 1,187,396 -0.20(-0.62%)
Feb 17, 2004 33.02 33.19 32.91 32.99 971,884 +0.05(+0.14%)
Feb 13, 2004 32.40 32.95 32.40 32.95 1,924,596 +0.49(+1.51%)
Feb 12, 2004 32.53 32.54 32.15 32.46 1,114,717 -0.08(-0.25%)
Feb 11, 2004 32.05 32.57 31.89 32.54 973,073 +0.49(+1.53%)
Feb 10, 2004 31.97 32.21 31.87 32.05 826,228 -0.01(-0.04%)
Feb 09, 2004 32.16 32.22 31.94 32.06 901,880 -0.13(-0.42%)
Feb 06, 2004 31.56 32.29 31.48 32.19 1,112,636 +0.71(+2.26%)
Feb 05, 2004 31.31 31.58 31.12 31.48 935,024 +0.10(+0.33%)
Feb 04, 2004 31.73 31.83 31.17 31.38 1,345,092 -0.46(-1.46%)
Feb 03, 2004 32.01 32.09 31.72 31.84 927,444 -0.31(-0.96%)
Feb 02, 2004 31.87 32.38 31.67 32.15 1,867,077 +0.22(+0.70%)
Jan 30, 2004 31.94 32.15 31.64 31.93 1,773,589 -0.11(-0.36%)
Jan 29, 2004 31.86 32.12 31.60 32.05 1,800,491 +0.10(+0.32%)
Jan 28, 2004 32.60 32.83 31.76 31.95 1,655,875 -0.82(-2.51%)
Jan 27, 2004 33.53 33.53 32.69 32.77 1,292,626 -0.65(-1.93%)
Jan 26, 2004 33.13 33.45 33.07 33.41 1,495,653 +0.03(+0.10%)
Jan 23, 2004 33.88 33.99 33.16 33.38 2,234,190 -0.71(-2.07%)
Jan 22, 2004 34.27 34.39 33.88 34.08 1,683,966 -0.07(-0.20%)
Jan 21, 2004 33.31 34.21 32.85 34.15 2,668,633 +0.59(+1.74%)
Jan 20, 2004 33.92 34.38 33.53 33.57 2,896,481 -0.33(-0.97%)
Jan 16, 2004 34.15 34.35 33.68 33.90 1,998,019 +0.07(+0.20%)
Jan 15, 2004 32.78 34.55 32.76 33.83 4,249,963 +1.14(+3.48%)
Jan 14, 2004 32.47 32.74 32.41 32.69 1,970,943 +0.26(+0.79%)
Jan 13, 2004 32.97 32.97 32.13 32.44 1,660,788 -0.38(-1.15%)
Jan 12, 2004 32.91 33.04 32.58 32.81 1,609,302 -0.02(-0.06%)
Jan 09, 2004 32.45 33.25 32.37 32.83 2,742,715 +0.46(+1.43%)
Jan 08, 2004 32.31 32.59 32.27 32.37 1,417,205 -0.13(-0.39%)
Jan 07, 2004 32.58 32.62 32.03 32.50 2,874,001 +0.42(+1.32%)
Jan 06, 2004 32.01 32.07 31.70 32.07 1,196,463 +0.31(+0.97%)
Jan 05, 2004 31.02 31.86 30.98 31.76 2,169,834 +0.69(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.